致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 28.80 | 28.26 | -0.63 | -2.18% | 28.01 | 29.11 | 12069 | 3432 | 3.42% |
| 2024-11-20 | 28.78 | 28.89 | -0.18 | -0.62% | 28.21 | 29.74 | 26431 | 7667 | 7.50% |
| 2024-11-19 | 26.94 | 29.07 | 2.15 | 7.99% | 26.81 | 29.16 | 20441 | 5745 | 5.80% |
| 2024-11-18 | 26.71 | 26.92 | 0.17 | 0.64% | 26.30 | 26.98 | 6457 | 1726 | 1.83% |
| 2024-11-15 | 26.55 | 26.75 | -0.04 | -0.15% | 26.53 | 27.04 | 4787 | 1285 | 1.36% |
| 2024-11-14 | 27.03 | 26.79 | -0.50 | -1.83% | 26.75 | 27.41 | 4542 | 1224 | 1.29% |
| 2024-11-13 | 27.26 | 27.29 | 0.00 | 0.00% | 26.66 | 27.68 | 7017 | 1904 | 1.99% |
| 2024-11-12 | 27.21 | 27.29 | 0.14 | 0.52% | 27.11 | 27.73 | 12970 | 3558 | 3.68% |
| 2024-11-11 | 26.99 | 27.15 | 0.06 | 0.22% | 26.53 | 27.20 | 7204 | 1943 | 2.04% |
| 2024-11-08 | 27.53 | 27.09 | -0.31 | -1.13% | 26.89 | 27.85 | 10517 | 2855 | 2.98% |
| 2024-11-07 | 26.94 | 27.40 | 0.36 | 1.33% | 26.72 | 27.65 | 11512 | 3132 | 3.27% |
| 2024-11-06 | 27.29 | 27.04 | -0.35 | -1.28% | 26.90 | 27.41 | 11402 | 3092 | 3.24% |
| 2024-11-05 | 27.50 | 27.39 | -0.31 | -1.12% | 26.69 | 27.51 | 19104 | 5181 | 5.42% |
| 2024-11-04 | 26.59 | 27.70 | 1.10 | 4.14% | 26.02 | 27.70 | 18519 | 4995 | 5.26% |
| 2024-11-01 | 26.28 | 26.60 | 0.22 | 0.83% | 25.84 | 26.87 | 10038 | 2649 | 2.85% |
| 2024-10-31 | 25.52 | 26.38 | 0.46 | 1.77% | 25.52 | 26.40 | 6682 | 1746 | 1.90% |
| 2024-10-30 | 25.55 | 25.92 | 0.14 | 0.54% | 25.55 | 26.08 | 5495 | 1422 | 1.56% |
| 2024-10-29 | 26.55 | 25.78 | -0.70 | -2.64% | 25.73 | 26.76 | 8339 | 2172 | 2.37% |
| 2024-10-28 | 26.02 | 26.48 | 0.46 | 1.77% | 25.86 | 26.50 | 5873 | 1545 | 1.67% |
| 2024-10-25 | 25.74 | 26.02 | 0.40 | 1.56% | 25.57 | 26.08 | 6852 | 1775 | 1.94% |
| 2024-10-24 | 25.62 | 25.62 | 0.00 | 0.00% | 25.51 | 25.86 | 4077 | 1046 | 1.16% |
| 2024-10-23 | 25.80 | 25.62 | 0.00 | 0.00% | 25.51 | 25.86 | 6107 | 1567 | 1.73% |
| 2024-10-22 | 25.30 | 25.62 | 0.32 | 1.26% | 25.08 | 25.78 | 6077 | 1552 | 1.72% |
| 2024-10-21 | 25.01 | 25.30 | 0.29 | 1.16% | 24.82 | 25.33 | 6444 | 1618 | 1.83% |
| 2024-10-18 | 24.36 | 25.01 | 0.62 | 2.54% | 24.19 | 25.25 | 6995 | 1733 | 1.99% |
| 2024-10-17 | 24.60 | 24.39 | -0.01 | -0.04% | 24.30 | 24.98 | 5215 | 1285 | 1.48% |
| 2024-10-16 | 24.17 | 24.40 | -0.11 | -0.45% | 24.17 | 24.62 | 4825 | 1177 | 1.37% |
| 2024-10-15 | 24.87 | 24.51 | -0.64 | -2.54% | 24.51 | 24.98 | 10100 | 2494 | 2.87% |
| 2024-10-14 | 24.99 | 25.15 | 0.38 | 1.53% | 24.60 | 25.26 | 5446 | 1360 | 1.55% |
| 2024-10-11 | 25.55 | 24.77 | -0.83 | -3.24% | 24.59 | 25.97 | 7693 | 1927 | 2.18% |
| 2024-10-10 | 25.60 | 25.60 | -0.23 | -0.89% | 25.30 | 26.37 | 8596 | 2228 | 2.44% |
| 2024-10-09 | 27.50 | 25.83 | -2.87 | -10.00% | 25.61 | 27.84 | 14234 | 3814 | 4.04% |
| 2024-10-08 | 30.96 | 28.70 | 2.08 | 7.81% | 27.02 | 31.59 | 23254 | 6758 | 6.60% |
| 2024-09-30 | 24.43 | 26.62 | 2.90 | 12.23% | 24.35 | 27.14 | 20951 | 5342 | 5.95% |
| 2024-09-27 | 23.28 | 23.72 | 0.89 | 3.90% | 22.83 | 24.11 | 10770 | 2526 | 3.06% |
| 2024-09-26 | 22.33 | 22.83 | 0.48 | 2.15% | 22.10 | 22.87 | 5153 | 1163 | 1.46% |
| 2024-09-25 | 22.57 | 22.35 | 0.14 | 0.63% | 22.30 | 22.67 | 6544 | 1470 | 1.86% |
| 2024-09-24 | 21.46 | 22.21 | 0.70 | 3.25% | 21.46 | 22.31 | 4508 | 991 | 1.28% |
| 2024-09-23 | 21.41 | 21.51 | 0.03 | 0.14% | 21.15 | 21.88 | 2880 | 623 | 0.82% |
| 2024-09-20 | 21.65 | 21.48 | -0.15 | -0.69% | 21.30 | 21.72 | 2009 | 430 | 0.57% |
| 2024-09-19 | 21.25 | 21.63 | 0.38 | 1.79% | 21.22 | 21.75 | 2637 | 568 | 0.75% |
| 2024-09-18 | 21.76 | 21.25 | -0.40 | -1.85% | 20.81 | 21.76 | 3024 | 641 | 0.86% |
| 2024-09-13 | 21.92 | 21.65 | -0.38 | -1.72% | 21.65 | 22.05 | 2619 | 570 | 0.74% |
| 2024-09-12 | 21.98 | 22.03 | -0.10 | -0.45% | 21.96 | 22.24 | 2117 | 468 | 0.60% |
| 2024-09-11 | 22.13 | 22.13 | -0.01 | -0.05% | 21.88 | 22.21 | 2456 | 542 | 0.70% |
| 2024-09-10 | 22.20 | 22.14 | -0.12 | -0.54% | 21.94 | 22.45 | 3788 | 837 | 1.07% |
| 2024-09-09 | 22.55 | 22.26 | -0.68 | -2.96% | 22.03 | 22.80 | 7353 | 1637 | 2.09% |
| 2024-09-06 | 24.00 | 22.94 | -0.79 | -3.33% | 22.76 | 24.43 | 17025 | 3982 | 4.83% |
| 2024-09-05 | 22.90 | 23.73 | 1.01 | 4.45% | 22.72 | 23.86 | 10837 | 2551 | 3.08% |
| 2024-09-04 | 22.88 | 22.72 | -0.16 | -0.70% | 22.60 | 23.08 | 2137 | 488 | 0.61% |
| 2024-09-03 | 22.65 | 22.88 | 0.24 | 1.06% | 22.49 | 22.97 | 2792 | 637 | 0.79% |
| 2024-09-02 | 23.10 | 22.64 | -0.46 | -1.99% | 22.59 | 23.10 | 5267 | 1195 | 1.49% |
| 2024-08-30 | 23.25 | 23.10 | -0.14 | -0.60% | 22.93 | 23.44 | 8009 | 1860 | 2.27% |
| 2024-08-29 | 23.24 | 23.24 | -0.06 | -0.26% | 23.08 | 23.46 | 3872 | 900 | 1.10% |
| 2024-08-28 | 23.12 | 23.30 | 0.11 | 0.47% | 22.70 | 23.45 | 5400 | 1253 | 1.53% |
| 2024-08-27 | 22.93 | 23.19 | 0.03 | 0.13% | 22.84 | 23.54 | 6609 | 1529 | 1.88% |
| 2024-08-26 | 22.13 | 23.16 | 1.06 | 4.80% | 22.10 | 23.25 | 8238 | 1879 | 2.34% |
| 2024-08-23 | 22.84 | 22.10 | -0.74 | -3.24% | 22.01 | 22.84 | 3079 | 686 | 0.87% |
| 2024-08-22 | 22.86 | 22.84 | -0.07 | -0.31% | 22.78 | 23.06 | 2922 | 669 | 0.83% |
| 2024-08-21 | 22.95 | 22.91 | -0.04 | -0.17% | 22.73 | 23.08 | 1280 | 293 | 0.36% |
| 2024-08-20 | 23.11 | 22.95 | -0.17 | -0.74% | 22.91 | 23.33 | 2834 | 654 | 0.80% |
| 2024-08-19 | 23.20 | 23.12 | -0.15 | -0.64% | 23.10 | 23.36 | 2086 | 484 | 0.59% |
| 2024-08-16 | 23.38 | 23.27 | 0.02 | 0.09% | 23.09 | 23.56 | 3108 | 724 | 0.88% |
| 2024-08-15 | 23.33 | 23.25 | -0.08 | -0.34% | 23.07 | 23.45 | 4023 | 935 | 1.14% |
| 2024-08-14 | 23.45 | 23.33 | -0.15 | -0.64% | 23.22 | 23.66 | 2080 | 486 | 0.59% |
| 2024-08-13 | 23.23 | 23.48 | 0.06 | 0.26% | 23.23 | 23.55 | 1684 | 394 | 0.48% |